|
Closing price on 1/18/2010
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.20 |
| Volume |
78,460 |
| Split-adjusted Price |
5.68 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-0.60 / -3.02%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.30
|
5.68
|
78,460
|
|
|
1/15/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
5.86
|
71,770
|
|
|
1/14/2010
|
-0.30 / -1.48%
|
20.30
|
20.50
|
20.00
|
20.00
|
20.00
|
5.89
|
40,390
|
|
|
1/13/2010
|
-0.10 / -0.49%
|
20.10
|
20.50
|
19.90
|
20.30
|
20.30
|
5.98
|
119,730
|
|
|
1/12/2010
|
-0.90 / -4.23%
|
21.00
|
21.30
|
20.40
|
20.40
|
20.40
|
6.01
|
92,480
|
|
|
1/11/2010
|
+0.10 / +0.47%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.30
|
6.27
|
85,120
|
|
|
1/8/2010
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.20
|
6.24
|
206,710
|
|
|
1/7/2010
|
-0.10 / -0.47%
|
21.40
|
21.70
|
21.20
|
21.30
|
21.30
|
6.27
|
81,090
|
|
|
1/6/2010
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.00
|
21.40
|
21.40
|
6.30
|
138,040
|
|
|
1/5/2010
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
6.30
|
398,180
|
|
|
1/4/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.01
|
96,040
|
|
|
12/31/2009
|
-1.00 / -4.88%
|
21.50
|
21.50
|
19.50
|
19.50
|
19.50
|
5.74
|
317,870
|
|
|
12/30/2009
|
+0.40 / +1.99%
|
20.10
|
20.60
|
20.10
|
20.50
|
20.50
|
6.04
|
15,670
|
|
|
12/29/2009
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
5.92
|
23,470
|
|
|
12/28/2009
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
6.19
|
50,570
|
|
|
12/25/2009
|
+0.70 / +3.29%
|
22.00
|
22.00
|
20.80
|
22.00
|
22.00
|
6.48
|
97,690
|
|
|
12/24/2009
|
+0.80 / +3.90%
|
20.50
|
21.30
|
20.00
|
21.30
|
21.30
|
6.27
|
48,250
|
|
|
12/23/2009
|
+0.20 / +0.99%
|
19.70
|
20.50
|
19.70
|
20.50
|
20.50
|
6.04
|
63,330
|
|
|
12/22/2009
|
+0.70 / +3.57%
|
19.60
|
20.40
|
19.60
|
20.30
|
20.30
|
5.98
|
51,660
|
|
|
12/21/2009
|
+0.90 / +4.81%
|
19.10
|
19.60
|
18.00
|
19.60
|
19.60
|
5.77
|
87,740
|
|
|
12/18/2009
|
+0.20 / +1.08%
|
19.00
|
19.30
|
18.50
|
18.70
|
18.70
|
5.51
|
113,510
|
|
|
12/17/2009
|
+0.20 / +1.09%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.50
|
5.45
|
137,560
|
|
|
12/16/2009
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.10
|
18.30
|
18.30
|
5.39
|
160,110
|
|
|
12/15/2009
|
+0.20 / +1.08%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.80
|
5.54
|
62,310
|
|
|
12/14/2009
|
+0.50 / +2.76%
|
18.10
|
19.00
|
18.10
|
18.60
|
18.60
|
5.48
|
34,790
|
|
|
12/11/2009
|
-0.50 / -2.69%
|
18.40
|
18.60
|
18.10
|
18.10
|
18.10
|
5.33
|
166,010
|
|
|
12/10/2009
|
-0.50 / -2.62%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.60
|
5.48
|
153,050
|
|
|
12/9/2009
|
-0.90 / -4.50%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.10
|
5.63
|
440,890
|
|
|
12/8/2009
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
20.00
|
5.89
|
78,440
|
|
|
12/7/2009
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.40
|
6.01
|
19,460
|
|
|